(Login BolsaPT & Canal Forex) |
|
 Humana Inc. Commo - [Ticker: HUM] |     | | Última Trade | 333,480 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +4,010 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 255,940 x 100 - 256,110 x 100 | EPS | 0,00 | | Abertura | 330,260 | PER | 0,00% | | Máximo | 333,690 | Pagamento Dividendo | | | Mínimo | 322,980 | Data Ex-Dividendo | | | Fecho Anterior | 329,470 | Yield | | | Volume | 1.731.728 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para HUM de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 21,34 | 21,51 | 21,01 | 21,44 | 443.900 | | 2004-02-26 | 00:00:00 | 21,30 | 21,56 | 21,06 | 21,39 | 504.200 | | 2004-02-27 | 00:00:00 | 21,53 | 22,10 | 21,36 | 21,92 | 1.220.100 | | 2004-03-01 | 00:00:00 | 21,92 | 21,92 | 20,81 | 21,50 | 1.410.200 | | 2004-03-02 | 00:00:00 | 21,50 | 21,87 | 21,37 | 21,83 | 985.300 | | 2004-03-03 | 00:00:00 | 21,72 | 21,98 | 21,61 | 21,90 | 598.200 | | 2004-03-04 | 00:00:00 | 22,00 | 22,00 | 21,64 | 21,89 | 530.900 | | 2004-03-05 | 00:00:00 | 21,90 | 22,85 | 21,87 | 21,99 | 1.134.600 | | 2004-03-08 | 00:00:00 | 21,99 | 21,99 | 21,44 | 21,53 | 496.900 | | 2004-03-09 | 00:00:00 | 21,53 | 21,53 | 21,11 | 21,11 | 636.100 | | 2004-03-10 | 00:00:00 | 21,23 | 21,35 | 20,83 | 20,90 | 565.400 | | 2004-03-11 | 00:00:00 | 20,67 | 20,89 | 20,51 | 20,51 | 822.700 | | 2004-03-12 | 00:00:00 | 20,85 | 20,95 | 20,74 | 20,83 | 516.500 | | 2004-03-15 | 00:00:00 | 20,86 | 21,00 | 20,50 | 20,51 | 869.400 | | 2004-03-16 | 00:00:00 | 20,60 | 21,51 | 20,59 | 21,51 | 1.493.800 | | 2004-03-17 | 00:00:00 | 21,45 | 21,58 | 20,78 | 20,96 | 1.556.000 | | 2004-03-18 | 00:00:00 | 20,98 | 21,09 | 20,82 | 21,04 | 755.500 | | 2004-03-19 | 00:00:00 | 20,93 | 21,33 | 20,77 | 21,03 | 760.500 | | 2004-03-22 | 00:00:00 | 21,00 | 21,00 | 20,18 | 20,19 | 1.024.200 | | 2004-03-23 | 00:00:00 | 20,39 | 20,39 | 19,36 | 19,80 | 2.860.000 | | 2004-03-24 | 00:00:00 | 19,68 | 19,70 | 19,29 | 19,29 | 1.299.700 | | 2004-03-25 | 00:00:00 | 19,46 | 19,71 | 19,30 | 19,59 | 1.086.900 | | 2004-03-26 | 00:00:00 | 19,59 | 19,59 | 19,36 | 19,36 | 1.266.900 | | 2004-03-29 | 00:00:00 | 19,67 | 20,05 | 19,44 | 19,52 | 1.517.100 | | 2004-03-30 | 00:00:00 | 19,41 | 19,41 | 18,72 | 19,05 | 2.965.200 | | 2004-03-31 | 00:00:00 | 19,05 | 19,19 | 18,75 | 19,02 | 3.052.000 | | 2004-04-01 | 00:00:00 | 19,10 | 19,14 | 18,63 | 18,73 | 2.799.700 | | 2004-04-02 | 00:00:00 | 19,00 | 19,30 | 18,79 | 18,93 | 2.143.700 | | 2004-04-05 | 00:00:00 | 19,23 | 19,65 | 19,20 | 19,36 | 2.197.800 | | 2004-04-06 | 00:00:00 | 19,30 | 19,55 | 19,20 | 19,24 | 2.008.100 | | 2004-04-07 | 00:00:00 | 19,24 | 19,28 | 18,77 | 19,06 | 1.417.100 | | 2004-04-08 | 00:00:00 | 19,26 | 19,47 | 18,86 | 18,99 | 751.400 | | 2004-04-12 | 00:00:00 | 18,90 | 19,27 | 18,80 | 19,16 | 861.900 | | 2004-04-13 | 00:00:00 | 19,18 | 19,55 | 19,08 | 19,16 | 1.229.200 | | 2004-04-14 | 00:00:00 | 18,95 | 19,00 | 18,49 | 18,61 | 1.122.900 | | 2004-04-15 | 00:00:00 | 18,52 | 18,53 | 17,51 | 17,77 | 2.367.600 | | 2004-04-16 | 00:00:00 | 18,08 | 18,19 | 17,83 | 18,10 | 1.294.000 | | 2004-04-19 | 00:00:00 | 17,97 | 18,45 | 17,90 | 18,40 | 1.369.100 | | 2004-04-20 | 00:00:00 | 18,35 | 18,48 | 17,94 | 17,98 | 959.300 | | 2004-04-21 | 00:00:00 | 17,90 | 18,24 | 17,90 | 18,07 | 826.800 | | 2004-04-22 | 00:00:00 | 18,11 | 18,39 | 17,89 | 18,26 | 1.013.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
